|
Closing price on 3/18/2021
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
15.00 |
| Volume |
1,000 |
| Split-adjusted Price |
11.62 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2021
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.62
|
1,000
|
|
|
3/17/2021
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.51
|
12.01
|
1,200
|
|
|
3/16/2021
|
+0.60 / +4.00%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.39
|
12.09
|
1,900
|
|
|
3/15/2021
|
+0.10 / +0.67%
|
14.60
|
15.00
|
14.50
|
15.00
|
14.84
|
11.62
|
3,000
|
|
|
3/12/2021
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.54
|
300
|
|
|
3/11/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.62
|
200
|
|
|
3/10/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.62
|
0
|
|
|
3/9/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.62
|
100
|
|
|
3/8/2021
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.62
|
300
|
|
|
3/5/2021
|
+1.40 / +9.93%
|
14.10
|
15.50
|
14.10
|
15.50
|
15.12
|
12.01
|
14,300
|
|
|
3/4/2021
|
-0.30 / -2.08%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.15
|
10.92
|
12,200
|
|
|
3/3/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.16
|
2,200
|
|
|
3/2/2021
|
+0.10 / +0.70%
|
14.90
|
14.90
|
14.30
|
14.40
|
14.44
|
11.16
|
700
|
|
|
3/1/2021
|
0.00 / 0.00%
|
14.40
|
14.90
|
14.30
|
14.30
|
14.57
|
11.08
|
7,600
|
|
|
2/26/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.08
|
500
|
|
|
2/25/2021
|
+0.80 / +5.93%
|
13.00
|
14.30
|
13.00
|
14.30
|
13.65
|
11.08
|
200
|
|
|
2/24/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.46
|
100
|
|
|
2/23/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.46
|
0
|
|
|
2/22/2021
|
+0.30 / +2.27%
|
14.50
|
14.50
|
13.50
|
13.50
|
14.36
|
10.46
|
700
|
|
|
2/19/2021
|
-0.80 / -5.71%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.89
|
10.23
|
1,400
|
|
|
2/18/2021
|
-1.30 / -8.50%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.85
|
500
|
|
|
2/17/2021
|
+1.30 / +9.29%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.85
|
100
|
|
|
2/9/2021
|
-0.30 / -2.10%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.85
|
1,000
|
|
|
2/8/2021
|
-0.50 / -3.38%
|
13.70
|
14.30
|
13.40
|
14.30
|
13.52
|
11.08
|
21,600
|
|
|
2/5/2021
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.47
|
100
|
|
|
2/4/2021
|
-0.30 / -2.08%
|
13.90
|
14.10
|
13.10
|
14.10
|
13.90
|
10.92
|
6,000
|
|
|
2/3/2021
|
+0.50 / +3.60%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.16
|
900
|
|
|
2/2/2021
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.72
|
10.77
|
1,200
|
|
|
2/1/2021
|
-0.80 / -5.52%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.75
|
10.61
|
1,200
|
|
|
1/29/2021
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.24
|
11.23
|
3,500
|
|
|